Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anixter International Inc (NY: AXE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 57.50 58.16 56.35 56.47 383,300 -0.61(-1.07%)
Sep 28, 2006 58.50 58.59 56.86 57.08 369,200 -1.42(-2.43%)
Sep 27, 2006 57.35 58.83 57.18 58.50 340,500 +0.80(+1.39%)
Sep 26, 2006 58.15 58.34 57.11 57.70 265,800 -0.70(-1.20%)
Sep 25, 2006 57.40 58.59 57.08 58.40 204,100 +1.35(+2.37%)
Sep 22, 2006 57.89 57.89 56.35 57.05 244,100 -0.85(-1.47%)
Sep 21, 2006 58.98 59.10 57.64 57.90 426,700 -0.30(-0.52%)
Sep 20, 2006 57.28 58.53 57.28 58.20 360,600 +1.02(+1.78%)
Sep 19, 2006 56.80 57.18 56.00 57.18 284,500 +0.42(+0.74%)
Sep 18, 2006 57.25 57.83 56.41 56.76 377,600 -0.69(-1.20%)
Sep 15, 2006 57.60 59.40 57.07 57.45 725,600 +0.40(+0.70%)
Sep 14, 2006 56.67 57.35 56.15 57.05 175,500 +0.13(+0.23%)
Sep 13, 2006 56.42 57.35 56.29 56.92 455,400 +0.65(+1.16%)
Sep 12, 2006 55.08 56.33 55.00 56.27 280,200 +1.44(+2.63%)
Sep 11, 2006 55.79 55.84 54.36 54.83 226,900 -0.89(-1.60%)
Sep 08, 2006 55.30 56.02 55.22 55.72 221,800 +0.63(+1.14%)
Sep 07, 2006 54.88 55.85 54.41 55.09 322,500 +0.17(+0.31%)
Sep 06, 2006 57.45 57.45 54.90 54.92 279,900 -2.63(-4.57%)
Sep 05, 2006 55.83 57.95 55.31 57.55 549,300 +2.27(+4.11%)
Sep 01, 2006 54.59 55.51 54.25 55.28 236,900 +0.79(+1.45%)
Aug 31, 2006 55.48 55.50 53.88 54.49 385,500 -0.96(-1.73%)
Aug 30, 2006 56.00 56.60 55.27 55.45 308,800 -0.60(-1.07%)
Aug 29, 2006 55.59 56.20 54.76 56.05 174,200 +0.71(+1.28%)
Aug 28, 2006 54.80 55.55 54.42 55.34 277,600 +0.73(+1.34%)
Aug 25, 2006 54.47 54.95 54.09 54.61 330,100 +0.03(+0.05%)
Aug 24, 2006 54.75 55.09 53.81 54.58 341,300 -0.07(-0.13%)
Aug 23, 2006 55.60 56.12 54.29 54.65 222,400 -0.81(-1.46%)
Aug 22, 2006 55.25 55.74 54.78 55.46 235,200 +0.11(+0.20%)
Aug 21, 2006 56.11 56.11 55.20 55.35 202,200 -1.01(-1.79%)
Aug 18, 2006 57.30 57.30 55.59 56.36 358,700 -0.68(-1.19%)
Aug 17, 2006 56.65 57.74 56.58 57.04 453,700 +0.19(+0.33%)
Aug 16, 2006 56.25 57.09 56.00 56.85 395,000 +0.85(+1.52%)
Aug 15, 2006 54.44 56.22 54.44 56.00 654,200 +2.06(+3.82%)
Aug 14, 2006 54.00 54.76 53.56 53.94 471,600 +0.19(+0.35%)
Aug 11, 2006 54.40 54.42 53.46 53.75 631,600 -0.55(-1.01%)
Aug 10, 2006 54.55 54.70 53.64 54.30 765,100 -0.47(-0.86%)
Aug 09, 2006 56.05 56.50 54.55 54.77 569,700 -0.88(-1.58%)
Aug 08, 2006 56.25 56.50 55.08 55.65 821,000 -0.35(-0.63%)
Aug 07, 2006 55.89 56.21 55.50 56.00 526,800 -0.14(-0.25%)
Aug 04, 2006 57.97 57.97 55.44 56.14 384,600 -0.71(-1.25%)
Aug 03, 2006 55.85 57.07 55.50 56.85 378,200 +0.75(+1.34%)
Aug 02, 2006 55.50 56.85 55.08 56.10 398,600 +1.02(+1.85%)
Aug 01, 2006 54.88 55.50 54.50 55.08 389,000 -0.05(-0.09%)
Jul 31, 2006 53.83 55.62 53.73 55.13 633,200 +1.38(+2.57%)
Jul 28, 2006 52.50 53.80 52.26 53.75 321,000 +1.35(+2.58%)
Jul 27, 2006 53.00 54.43 51.52 52.40 809,700 -0.50(-0.95%)
Jul 26, 2006 51.00 54.00 51.00 52.90 1,091,500 +2.15(+4.24%)
Jul 25, 2006 48.10 51.00 47.75 50.75 1,192,400 +4.15(+8.91%)
Jul 24, 2006 44.89 46.86 45.20 46.60 1,165,100 +1.71(+3.81%)
Jul 21, 2006 45.68 45.68 44.42 44.89 166,100 -1.10(-2.39%)
Jul 20, 2006 47.57 47.70 45.98 45.99 147,200 -1.38(-2.91%)
Jul 19, 2006 45.44 47.75 45.45 47.37 264,000 +1.93(+4.25%)
Jul 18, 2006 45.63 45.91 44.78 45.44 138,900 +0.06(+0.13%)
Jul 17, 2006 45.50 45.92 44.94 45.38 903,900 -0.48(-1.05%)
Jul 14, 2006 46.24 46.34 45.30 45.86 205,100 -0.15(-0.33%)
Jul 13, 2006 45.35 46.94 45.13 46.01 289,600 +0.48(+1.05%)
Jul 12, 2006 46.41 47.00 45.17 45.53 151,100 -1.06(-2.28%)
Jul 11, 2006 46.00 46.75 45.22 46.59 160,600 +0.37(+0.80%)
Jul 10, 2006 46.55 46.91 45.86 46.22 104,900 -0.34(-0.73%)
Jul 07, 2006 47.25 47.37 46.40 46.56 109,900 -0.89(-1.88%)
Jul 06, 2006 47.50 48.08 47.18 47.45 134,100 +0.34(+0.72%)
Jul 05, 2006 47.58 47.58 46.77 47.11 120,300 -0.72(-1.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.